Dalian Demaishi Precision Technology Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	13.090	13.140	12.880	12.940	12.761	9,229,501
2024-07-26	12.630	13.080	12.450	13.010	12.830	13,080,355
2024-07-25	12.320	12.820	12.270	12.740	12.563	10,836,600
2024-07-24	13.200	13.300	12.600	12.720	12.544	16,406,154
2024-07-23	13.810	14.360	13.410	13.500	13.313	22,094,625
2024-07-22	13.200	14.580	13.180	14.170	13.974	28,677,828
2024-07-19	13.650	14.100	13.350	13.600	13.411	25,823,433
2024-07-18	13.150	13.740	12.860	13.640	13.451	26,936,802
2024-07-17	13.710	13.730	13.250	13.320	13.135	23,108,928
2024-07-16	14.010	14.260	13.780	13.910	13.717	29,459,709
2024-07-15	14.680	14.770	13.940	14.010	13.816	43,520,992
2024-07-12	12.380	15.060	12.380	15.060	14.851	50,460,968
2024-07-11	12.330	12.650	12.220	12.550	12.376	10,847,196
2024-07-10	11.800	12.420	11.770	12.160	11.991	11,209,179
2024-07-09	11.230	11.800	11.150	11.770	11.607	7,792,311
2024-07-08	11.810	11.810	11.240	11.280	11.124	7,448,221
2024-07-05	12.060	12.080	11.480	11.830	11.666	9,699,745
2024-07-04	12.300	12.600	11.850	12.260	12.090	12,391,410
2024-07-03	12.300	12.880	11.980	12.030	11.863	12,054,606
2024-07-02	12.830	13.120	12.150	12.290	12.120	14,642,447
2024-07-01	11.810	13.470	11.570	12.500	12.327	14,327,092
2024-06-28	11.550	11.880	11.450	11.680	11.518	4,644,717
2024-06-27	11.820	12.000	11.530	11.540	11.380	5,071,917
2024-06-26	11.270	11.830	11.060	11.820	11.656	5,221,900
2024-06-25	11.200	11.750	11.200	11.270	11.114	6,021,492
2024-06-24	11.700	11.700	11.010	11.040	10.887	4,299,800
2024-06-21	11.790	11.950	11.420	11.720	11.558	4,010,611
2024-06-20	12.160	12.280	11.670	11.670	11.508	4,134,703
2024-06-19	12.340	12.400	12.130	12.170	12.001	5,164,730
2024-06-18	11.800	12.340	11.690	12.340	12.169	7,475,900
2024-06-17	11.720	11.890	11.650	11.730	11.567	3,328,500
2024-06-14	11.880	11.940	11.480	11.770	11.607	6,127,406
2024-06-13	12.030	12.370	11.870	11.940	11.774	6,896,263
2024-06-12	11.580	11.930	11.510	11.800	11.636	3,831,013
2024-06-11	11.480	11.610	11.170	11.560	11.400	4,113,017
2024-06-07	11.400	11.610	11.160	11.540	11.380	5,608,000
2024-06-06	11.910	11.980	10.990	11.140	10.986	7,312,801
2024-06-05	12.200	12.200	11.880	11.900	11.735	4,869,900
2024-06-04	12.500	12.600	11.990	12.190	12.021	6,321,400
2024-06-03	13.000	13.110	12.460	12.620	12.445	7,145,887
2024-05-31	12.650	13.100	12.620	13.000	12.820	8,040,308
2024-05-30	12.420	12.960	12.320	12.630	12.455	7,194,400
2024-05-29	12.280	12.700	12.200	12.580	12.258	3,384,897
2024-05-28	12.430	12.540	12.270	12.320	12.004	3,083,500
2024-05-27	12.490	12.790	12.200	12.550	12.228	3,549,003
2024-05-24	12.600	12.730	12.410	12.520	12.199	3,715,200
2024-05-23	12.990	12.990	12.530	12.600	12.277	4,407,300
2024-05-22	12.810	13.030	12.700	12.960	12.628	3,859,200
2024-05-21	13.090	13.160	12.740	12.830	12.501	4,478,930
2024-05-20	13.170	13.270	13.020	13.080	12.745	4,174,900
2024-05-17	12.890	13.160	12.840	13.160	12.823	4,611,500
2024-05-16	12.810	13.120	12.810	12.910	12.579	3,551,409
2024-05-15	13.020	13.130	12.800	12.830	12.501	3,572,396
2024-05-14	12.950	13.150	12.870	13.050	12.716	4,705,500
2024-05-13	13.010	13.080	12.630	12.810	12.482	5,984,279
2024-05-10	13.720	13.750	13.220	13.280	12.940	6,850,009
2024-05-09	13.440	13.910	13.440	13.680	13.329	8,132,431
2024-05-08	13.680	14.050	13.560	13.690	13.339	11,605,931
2024-05-07	13.800	13.880	13.580	13.700	13.349	8,810,973
2024-05-06	13.670	14.080	13.660	13.850	13.495	10,931,484

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.0700 CNY
2025-05-28	0.1500 CNY
2024-09-27	0.0800 CNY
2024-05-30	0.1500 CNY
2023-05-26	0.1500 CNY
2022-04-20	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.